NASDAQ:GLNG
Golar LNG Stock Price (Quote)
$25.81
-0.0900 (-0.347%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.21 | $26.13 | Thursday, 9th May 2024 GLNG stock ended at $25.81. This is 0.347% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.36% from a day low at $25.78 to a day high of $26.13. |
| 90 days | $19.94 | $26.13 | |
| 52 weeks | $19.62 | $26.13 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2016 | $24.27 | $24.49 | $23.92 | $23.96 | 1 277 800 |
| Oct 19, 2016 | $24.06 | $24.74 | $23.66 | $24.48 | 1 390 100 |
| Oct 18, 2016 | $23.00 | $23.97 | $22.79 | $23.62 | 1 702 000 |
| Oct 17, 2016 | $23.42 | $24.36 | $22.76 | $22.85 | 3 138 500 |
| Oct 14, 2016 | $22.04 | $22.60 | $21.60 | $22.45 | 823 200 |
| Oct 13, 2016 | $21.88 | $22.00 | $21.34 | $21.66 | 1 021 200 |
| Oct 12, 2016 | $22.60 | $22.77 | $22.01 | $22.15 | 981 400 |
| Oct 11, 2016 | $22.76 | $22.97 | $22.25 | $22.77 | 1 003 500 |
| Oct 10, 2016 | $22.76 | $23.09 | $22.71 | $22.94 | 612 600 |
| Oct 07, 2016 | $22.60 | $22.69 | $22.22 | $22.39 | 851 500 |
| Oct 06, 2016 | $22.11 | $22.83 | $22.00 | $22.52 | 1 132 800 |
| Oct 05, 2016 | $21.46 | $22.65 | $21.46 | $22.09 | 1 376 500 |
| Oct 04, 2016 | $21.43 | $21.66 | $20.69 | $21.14 | 841 500 |
| Oct 03, 2016 | $21.42 | $21.74 | $21.30 | $21.38 | 1 224 400 |
| Sep 30, 2016 | $21.27 | $21.43 | $20.72 | $21.20 | 1 403 500 |
| Sep 29, 2016 | $21.51 | $21.86 | $20.85 | $20.93 | 1 520 300 |
| Sep 28, 2016 | $20.57 | $21.60 | $20.42 | $21.58 | 2 578 100 |
| Sep 27, 2016 | $20.16 | $20.52 | $19.85 | $20.40 | 804 200 |
| Sep 26, 2016 | $20.48 | $20.97 | $20.20 | $20.26 | 1 176 100 |
| Sep 23, 2016 | $21.30 | $21.64 | $20.27 | $20.38 | 1 774 600 |
| Sep 22, 2016 | $21.76 | $21.89 | $21.03 | $21.33 | 1 198 600 |
| Sep 21, 2016 | $21.60 | $21.95 | $21.19 | $21.49 | 1 497 000 |
| Sep 20, 2016 | $21.55 | $21.86 | $21.14 | $21.29 | 629 300 |
| Sep 19, 2016 | $21.62 | $21.95 | $21.19 | $21.51 | 1 021 200 |
| Sep 16, 2016 | $21.17 | $21.82 | $20.90 | $21.36 | 1 143 800 |
